NYSE - Nasdaq Real Time Price
USD
Sensata Technologies Holding plc (ST)
39.31
+0.79
(+2.05%)
At close: November 6 at 4:00:02 PM EST
39.31
0.00
(0.00%)
After hours: November 6 at 4:42:25 PM EST
Trade ST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
39.38
39.63
38.64
39.31
39.31
1,464,000
Nov 5, 2026
40.36
40.71
38.13
38.52
38.52
2,603,000
Nov 4, 2026
42.02
42.02
39.88
41.12
41.12
2,039,400
Nov 3, 2026
42.07
42.41
41.52
41.64
41.64
1,617,200
Nov 2, 2026
40.94
42.31
40.48
41.23
41.23
1,560,100
Oct 30, 2026
40.51
41.10
39.62
40.27
40.27
1,621,900
Oct 29, 2026
40.64
41.85
40.42
41.30
41.30
1,812,500
Oct 28, 2026
41.14
42.05
40.44
40.88
40.88
3,197,500
Oct 27, 2026
41.22
42.38
40.79
42.32
42.32
1,976,400
Oct 26, 2026
40.80
41.18
40.33
40.69
40.69
1,782,300
Oct 23, 2026
40.11
40.94
39.61
40.38
40.38
1,746,100
Oct 22, 2026
41.14
41.30
40.19
40.70
40.70
1,747,800
Oct 21, 2026
42.83
43.00
42.07
42.28
42.28
1,048,200
Oct 20, 2026
40.20
42.06
40.12
42.00
42.00
1,356,800
Oct 19, 2026
41.17
41.30
40.44
40.85
40.85
791,900
Oct 16, 2026
41.18
41.63
40.16
40.58
40.58
920,300
Oct 15, 2026
40.33
41.38
39.77
41.31
41.31
1,408,000
Oct 14, 2026
42.05
42.47
40.62
41.17
41.17
1,792,100
Oct 13, 2026
41.66
42.71
41.53
42.50
42.50
1,170,900
Oct 12, 2026
42.20
42.44
41.91
42.10
42.10
1,068,000
Oct 9, 2026
42.50
42.80
41.35
42.29
42.29
769,800
Oct 8, 2026
42.04
42.73
41.66
42.23
42.23
1,561,300
Oct 7, 2026
42.90
43.00
41.34
42.37
42.37
897,900
Oct 6, 2026
43.53
44.17
42.95
43.92
43.92
1,231,200
Oct 5, 2026
43.65
43.99
42.74
43.17
43.17
988,300
Oct 2, 2026
43.08
43.85
42.52
43.51
43.51
1,486,300
Oct 1, 2026
41.44
42.42
41.09
42.35
42.35
1,527,800
Sep 30, 2026
41.96
42.24
41.43
41.56
41.56
861,600
Sep 29, 2026
42.09
42.23
41.40
41.91
41.91
945,700
Sep 28, 2026
41.86
42.13
41.23
41.74
41.74
941,100
Sep 25, 2026
41.22
42.56
41.16
42.19
42.19
1,139,500
Sep 24, 2026
40.98
41.42
40.63
41.06
41.06
1,030,900
Sep 23, 2026
41.70
42.13
41.22
41.51
41.51
1,286,300
Sep 22, 2026
42.14
42.39
41.77
42.16
42.16
1,116,400
Sep 21, 2026
42.36
42.36
41.54
41.84
41.84
2,327,400
Sep 18, 2026
42.28
42.47
41.70
41.95
41.95
1,713,600
Sep 17, 2026
43.16
43.16
42.17
42.24
42.24
1,178,700
Sep 16, 2026
42.13
42.44
41.20
41.91
41.91
1,140,100
Sep 15, 2026
41.86
42.05
41.43
41.64
41.64
1,013,200
Sep 14, 2026
41.89
42.14
41.19
41.38
41.38
1,322,300
Sep 11, 2026
43.00
43.68
42.62
43.64
43.64
1,901,500
Sep 10, 2026
41.46
42.32
41.13
42.19
42.19
1,444,700
Sep 9, 2026
42.26
42.73
41.76
42.03
42.03
1,123,400
Sep 8, 2026
44.15
44.18
42.47
42.59
42.59
2,536,700
Sep 4, 2026
42.25
43.14
42.17
43.08
43.08
1,060,300
Sep 3, 2026
42.13
42.40
41.33
42.02
42.02
948,800
Sep 2, 2026
40.94
42.14
40.58
42.04
42.04
1,638,800
Sep 1, 2026
40.58
41.03
40.25
40.98
40.98
1,187,100
Aug 31, 2026
41.79
41.79
40.62
41.03
41.03
2,038,200
Aug 28, 2026
42.77
43.15
41.01
41.03
41.03
1,235,000
Aug 27, 2026
42.62
43.16
42.16
42.49
42.49
719,800
Aug 26, 2026
42.43
43.05
42.30
42.58
42.58
798,600
Aug 25, 2026
42.79
42.79
41.69
42.17
42.17
1,035,100
Aug 24, 2026
42.66
42.66
41.55
41.96
41.96
1,439,600
Aug 21, 2026
42.42
42.94
42.12
42.83
42.83
1,168,300
Aug 20, 2026
42.27
42.72
41.79
41.93
41.93
1,317,700
Aug 19, 2026
43.59
43.59
42.28
42.77
42.77
2,946,500
Aug 18, 2026
45.04
45.14
43.07
43.11
43.11
1,171,300
Aug 17, 2026
46.45
46.80
45.64
45.92
45.92
1,723,600
Aug 14, 2026
45.38
46.33
45.20
46.23
46.23
1,511,100
Aug 13, 2026
45.96
46.26
45.13
45.42
45.42
923,700
Aug 12, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
47.20
47.22
45.93
46.15
46.15
999,400
Aug 11, 2026
46.39
47.52
45.42
46.23
46.11
1,134,800
Aug 10, 2026
46.93
46.93
45.77
45.79
45.67
1,136,000
Aug 7, 2026
46.70
47.05
45.88
46.67
46.55
1,170,900
Aug 6, 2026
47.04
48.29
46.28
46.33
46.21
1,261,900
Aug 5, 2026
48.20
49.17
47.58
47.59
47.47
1,085,200
Aug 4, 2026
47.75
48.91
47.04
48.66
48.53
1,131,300
Aug 3, 2026
46.26
48.28
46.26
46.82
46.70
1,746,700
Jul 31, 2026
48.65
49.06
46.27
46.29
46.17
1,875,100
Jul 30, 2026
49.33
51.00
46.50
47.99
47.87
3,892,900
Jul 29, 2026
46.30
46.95
44.81
46.00
45.88
3,865,200
Jul 28, 2026
45.51
46.78
44.97
46.73
46.61
2,452,400
Jul 27, 2026
45.88
46.65
45.24
46.39
46.27
2,175,600
Jul 24, 2026
45.62
46.43
45.15
45.71
45.59
1,045,900
Jul 23, 2026
45.45
46.18
45.10
45.62
45.50
1,836,100
Jul 22, 2026
46.17
47.06
45.89
45.95
45.83
767,800
Jul 21, 2026
45.90
46.67
45.09
46.51
46.39
1,379,500
Jul 20, 2026
45.52
45.78
44.51
44.57
44.45
2,049,700
Jul 17, 2026
43.14
45.31
42.80
45.05
44.93
1,902,300
Jul 16, 2026
44.36
44.54
43.54
44.45
44.33
1,624,000
Jul 15, 2026
45.10
45.10
43.67
44.65
44.53
1,247,000
Jul 14, 2026
45.48
45.83
44.11
44.67
44.55
1,115,400
Jul 13, 2026
44.98
45.26
44.13
44.40
44.28
1,520,300
Jul 10, 2026
44.76
45.62
44.59
45.32
45.20
943,400
Jul 9, 2026
45.15
45.47
44.47
44.76
44.64
1,361,700
Jul 8, 2026
43.87
44.33
42.88
43.91
43.80
1,939,300
Jul 7, 2026
45.09
45.19
43.37
44.29
44.18
1,502,100
Jul 6, 2026
45.89
46.87
45.62
46.12
46.00
1,372,400
Jul 2, 2026
46.54
47.08
44.36
45.34
45.22
2,111,000
Jul 1, 2026
46.55
47.81
46.00
46.55
46.43
1,814,100
Jun 30, 2026
47.36
47.99
46.95
47.74
47.62
2,041,400
Jun 29, 2026
46.55
47.52
45.66
46.89
46.77
1,894,000
Jun 26, 2026
47.86
48.42
45.97
46.85
46.73
3,499,200
Jun 25, 2026
49.26
50.18
48.42
49.18
49.05
1,460,300
Jun 24, 2026
48.63
49.00
47.58
48.20
48.07
1,560,800
Jun 23, 2026
49.52
50.22
48.81
48.81
48.68
1,446,000
Jun 22, 2026
50.74
51.72
50.51
51.70
51.57
1,657,000
Jun 18, 2026
50.88
51.31
50.15
50.63
50.50
2,100,100
Jun 17, 2026
50.83
51.76
49.41
49.46
49.33
1,490,200
Jun 16, 2026
51.54
52.34
50.17
50.25
50.12
1,718,600
Jun 15, 2026
51.99
52.70
51.33
51.37
51.24
1,443,500
Jun 12, 2026
50.35
50.65
49.53
50.40
50.27
1,606,700
Jun 11, 2026
47.92
50.14
47.33
49.85
49.72
2,496,300
Jun 10, 2026
49.27
50.29
46.82
47.02
46.90
2,189,200
Jun 9, 2026
51.15
51.89
47.77
49.65
49.52
2,391,800
Jun 8, 2026
50.73
51.22
50.17
50.17
50.04
2,712,100
Jun 5, 2026
51.63
52.29
49.39
49.84
49.71
2,274,000
Jun 4, 2026
52.75
53.60
52.38
52.64
52.50
2,321,700
Jun 3, 2026
52.96
53.89
52.52
53.55
53.41
2,794,700
Jun 2, 2026
50.60
53.84
49.96
53.13
52.99
4,052,500
Jun 1, 2026
49.24
49.50
48.11
49.29
49.16
2,058,700
May 29, 2026
50.32
50.65
49.38
49.39
49.26
3,176,500
May 28, 2026
50.12
50.76
49.35
50.38
50.25
2,859,700
May 27, 2026
50.50
50.77
49.72
50.51
50.38
2,529,000
May 26, 2026
49.56
50.78
49.17
50.39
50.26
4,155,600
May 22, 2026
48.00
48.89
47.33
48.59
48.46
1,620,600
May 21, 2026
47.02
48.00
46.71
47.46
47.34
2,113,700
May 20, 2026
47.06
47.83
46.27
47.74
47.62
1,444,500
May 19, 2026
47.18
47.18
45.37
46.41
46.29
2,214,800
May 18, 2026
48.45
49.15
47.62
47.82
47.70
2,962,900
May 15, 2026
47.98
48.93
46.60
48.50
48.37
3,063,800
May 14, 2026
48.58
49.16
47.46
48.93
48.80
3,643,300
May 13, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
46.60
49.36
45.95
48.19
48.06
4,261,100
May 12, 2026
44.83
44.98
43.33
44.51
44.27
1,759,600
May 11, 2026
45.05
45.63
45.05
45.29
45.05
1,313,300
May 8, 2026
44.92
45.13
44.37
44.93
44.69
1,316,400
May 7, 2026
45.75
45.96
44.16
44.34
44.11
2,072,100
May 6, 2026
44.04
45.84
44.00
45.75
45.51
3,532,000
May 5, 2026
41.56
42.90
41.31
42.82
42.59
1,493,900
May 4, 2026
42.20
42.37
40.63
41.13
40.91
1,651,500
May 1, 2026
41.72
42.23
41.03
42.19
41.97
2,028,900
Apr 30, 2026
40.33
41.76
39.64
41.64
41.42
2,643,000
Apr 29, 2026
42.20
42.55
38.38
39.57
39.36
5,219,600
Apr 28, 2026
41.89
42.26
41.04
41.53
41.31
2,127,900
Apr 27, 2026
41.91
42.45
41.00
42.25
42.03
2,390,700
Apr 24, 2026
42.07
42.19
41.45
41.69
41.47
1,346,300
Apr 23, 2026
40.89
42.37
40.69
41.86
41.64
2,121,500
Apr 22, 2026
41.45
41.51
39.99
40.90
40.68
2,425,900
Apr 21, 2026
40.84
41.67
40.72
40.98
40.76
2,383,500
Apr 20, 2026
40.60
41.20
40.50
40.77
40.55
3,010,900
Apr 17, 2026
39.17
41.07
39.17
40.67
40.46
2,132,800
Apr 16, 2026
38.66
39.17
38.19
38.66
38.46
2,337,300
Apr 15, 2026
39.55
39.91
38.25
38.74
38.54
2,045,900
Apr 14, 2026
39.28
39.45
38.76
39.34
39.13
1,543,500
Apr 13, 2026
38.74
39.07
37.86
38.99
38.78
1,578,600
Apr 10, 2026
39.15
39.44
38.55
38.95
38.74
1,160,600
Apr 9, 2026
37.30
39.07
37.23
38.69
38.49
1,792,600
Apr 8, 2026
36.98
37.79
36.45
37.38
37.18
1,584,400
Apr 7, 2026
34.48
35.11
34.35
34.99
34.81
1,211,100
Apr 6, 2026
34.53
35.09
34.38
34.83
34.65
681,200
Apr 2, 2026
34.02
35.34
33.59
34.61
34.43
1,372,700
Apr 1, 2026
35.75
36.20
34.90
35.18
34.99
1,736,600
Mar 31, 2026
34.07
35.49
33.84
35.22
35.03
1,311,200
Mar 30, 2026
35.22
35.29
33.28
33.39
33.21
1,446,100
Mar 27, 2026
34.95
35.42
34.67
34.79
34.61
1,441,200
Mar 26, 2026
35.90
36.52
35.35
35.53
35.34
1,339,800
Mar 25, 2026
36.81
37.19
36.03
36.40
36.21
1,415,900
Mar 24, 2026
34.07
36.74
34.07
36.32
36.13
2,039,200
Mar 23, 2026
34.33
35.37
33.93
34.59
34.41
1,129,100
Mar 20, 2026
33.99
34.12
32.85
33.18
33.00
2,074,400
Mar 19, 2026
33.26
34.41
33.02
33.97
33.79
1,426,800
Mar 18, 2026
34.50
35.28
33.98
34.01
33.83
1,403,300
Mar 17, 2026
34.45
35.12
34.17
34.59
34.41
1,391,500
Mar 16, 2026
34.81
35.31
33.98
34.05
33.87
2,308,300
Mar 13, 2026
34.50
34.74
33.77
34.27
34.09
1,772,400
Mar 12, 2026
34.45
34.99
34.18
34.28
34.10
3,259,300
Mar 11, 2026
34.68
35.41
33.93
35.38
35.19
2,559,800
Mar 10, 2026
33.29
34.32
33.04
33.54
33.36
2,054,300
Mar 9, 2026
32.37
33.15
31.07
33.12
32.94
2,422,500
Mar 6, 2026
33.29
33.45
32.58
32.98
32.81
1,970,200
Mar 5, 2026
34.45
35.49
34.00
34.24
34.06
1,839,800
Mar 4, 2026
35.70
36.00
34.72
34.95
34.77
1,558,900
Mar 3, 2026
35.51
36.25
34.23
35.30
35.11
1,317,500
Mar 2, 2026
36.39
37.29
35.89
36.85
36.66
1,698,300
Feb 27, 2026
37.00
37.43
36.63
37.34
37.14
2,383,100
Feb 26, 2026
38.09
38.25
37.15
37.56
37.36
1,468,100
Feb 25, 2026
38.60
38.65
37.12
37.86
37.66
1,661,200
Feb 24, 2026
37.07
39.09
37.07
38.36
38.16
2,587,100
Feb 23, 2026
38.03
38.89
36.70
37.02
36.82
3,625,500
Feb 20, 2026
35.85
38.39
35.59
38.35
38.15
4,690,500
Feb 19, 2026
36.32
37.27
35.61
36.16
35.97
2,239,900
Feb 18, 2026
36.84
37.42
36.43
36.64
36.45
1,909,100
Feb 17, 2026
36.57
37.10
35.99
36.87
36.68
2,452,100
Feb 13, 2026
36.06
36.91
35.98
36.88
36.69
2,353,900
Feb 12, 2026
37.53
37.95
35.65
36.11
35.92
2,094,100
Feb 11, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
36.43
37.41
36.14
37.22
37.02
2,941,600
Feb 10, 2026
36.21
36.54
35.68
36.30
35.99
4,542,900
Feb 9, 2026
36.03
36.41
35.86
36.20
35.89
2,523,000
Feb 6, 2026
36.00
36.50
35.86
35.99
35.68
5,338,100
Feb 5, 2026
35.47
35.90
34.89
35.47
35.17
1,684,400
Feb 4, 2026
35.78
36.79
35.22
36.10
35.79
3,791,700
Feb 3, 2026
35.78
36.25
34.69
35.36
35.06
1,618,500
Feb 2, 2026
34.49
35.95
34.34
35.58
35.27
1,494,900
Jan 30, 2026
34.62
35.00
34.11
34.59
34.29
1,678,100
Jan 29, 2026
34.60
34.98
33.66
34.92
34.62
1,567,000
Jan 28, 2026
35.42
35.62
34.25
34.37
34.08
1,710,200
Jan 27, 2026
35.03
35.25
34.61
35.24
34.94
1,001,000
Jan 26, 2026
34.58
34.93
34.40
34.90
34.60
812,400
Jan 23, 2026
35.28
35.28
34.28
34.45
34.15
947,400
Jan 22, 2026
36.00
36.14
35.22
35.43
35.13
1,155,100
Jan 21, 2026
34.57
35.81
34.38
35.44
35.14
1,301,100
Jan 20, 2026
34.24
34.64
33.79
34.11
33.82
1,199,900
Jan 16, 2026
35.35
35.53
34.86
35.06
34.76
1,021,400
Jan 15, 2026
35.88
36.04
35.18
35.22
34.92
1,288,200
Jan 14, 2026
35.34
35.73
34.73
35.04
34.74
1,033,000
Jan 13, 2026
34.86
35.47
34.81
35.24
34.94
939,000
Jan 12, 2026
35.18
35.55
34.43
34.77
34.47
1,676,300
Jan 9, 2026
35.38
35.79
34.67
35.72
35.41
881,400
Jan 8, 2026
34.16
35.49
33.95
35.26
34.96
1,391,800
Jan 7, 2026
35.78
35.85
34.21
34.33
34.04
1,279,800
Jan 6, 2026
35.21
36.01
34.93
35.97
35.66
2,035,000
Jan 5, 2026
35.15
36.14
35.10
35.21
34.91
1,716,200
Jan 2, 2026
33.56
34.98
33.13
34.89
34.59
2,014,500
Dec 31, 2025
33.01
33.37
32.50
33.29
33.00
2,454,400
Dec 30, 2025
33.17
33.30
32.97
33.03
32.75
736,200
Dec 29, 2025
33.32
33.55
33.13
33.19
32.91
761,200
Dec 26, 2025
33.75
33.75
33.25
33.58
33.29
594,800
Dec 24, 2025
33.96
33.98
33.58
33.64
33.35
426,400
Dec 23, 2025
33.81
33.95
33.58
33.66
33.37
806,000
Dec 22, 2025
34.31
34.48
33.80
34.00
33.71
853,400
Dec 19, 2025
33.10
34.01
33.10
33.89
33.60
2,295,200
Dec 18, 2025
33.68
34.00
33.10
33.22
32.94
1,287,200
Dec 17, 2025
33.99
34.17
32.83
33.08
32.80
1,645,400
Dec 16, 2025
34.43
34.66
33.71
33.90
33.61
1,226,900
Dec 15, 2025
35.11
35.31
34.10
34.45
34.15
1,084,600
Dec 12, 2025
35.92
36.19
34.51
34.78
34.48
1,600,900
Dec 11, 2025
36.05
36.25
35.36
36.00
35.69
2,420,700
Dec 10, 2025
34.41
36.19
34.41
36.14
35.83
1,964,500
Dec 9, 2025
33.64
35.20
33.51
34.40
34.11
2,460,200
Dec 8, 2025
33.61
34.03
33.48
33.76
33.47
1,302,100
Dec 5, 2025
33.24
34.29
33.19
33.55
33.26
1,293,100
Dec 4, 2025
32.71
33.42
32.57
33.18
32.90
1,175,300
Dec 3, 2025
32.32
32.91
32.04
32.89
32.61
1,239,600
Dec 2, 2025
32.68
32.76
31.96
32.19
31.91
1,324,400
Dec 1, 2025
31.85
32.75
31.64
32.45
32.17
1,264,000
Nov 28, 2025
31.80
32.35
31.80
32.07
31.80
586,800
Nov 26, 2025
31.61
32.37
31.61
31.73
31.46
1,476,100
Nov 25, 2025
31.16
31.89
31.02
31.62
31.35
1,224,600
Nov 24, 2025
30.28
31.23
29.95
30.94
30.67
1,687,400
Nov 21, 2025
28.63
30.34
28.50
30.23
29.97
2,107,300
Nov 20, 2025
29.50
29.76
28.35
28.53
28.29
1,716,000
Nov 19, 2025
28.90
29.21
28.66
28.83
28.58
1,533,700
Nov 18, 2025
28.47
29.11
28.16
28.84
28.59
1,467,000
Nov 17, 2025
29.84
30.07
28.79
28.81
28.56
1,262,000
Nov 14, 2025
29.88
30.50
29.68
30.03
29.77
1,107,800
Nov 13, 2025
31.50
31.96
30.23
30.49
30.23
1,285,500
Nov 12, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
31.49
32.05
31.45
31.74
31.47
1,529,500
Nov 11, 2025
31.14
31.45
30.71
31.43
31.04
1,148,400
Nov 10, 2025
31.61
31.68
30.63
31.26
30.87
832,900
Nov 7, 2025
30.17
31.04
29.87
31.02
30.64
1,060,600
